Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.550 | 2.652 | 2.550 | 2.648 | 79,037 | +0.15(+6.03%) |
Sep 27, 2019 | 2.921 | 2.926 | 2.498 | 2.498 | 129,767 | -0.42(-14.31%) |
Sep 26, 2019 | 2.921 | 2.926 | 2.840 | 2.915 | 18,345 | +0.02(+0.60%) |
Sep 25, 2019 | 2.909 | 2.938 | 2.787 | 2.897 | 62,367 | +0.00(+0.00%) |
Sep 24, 2019 | 2.892 | 2.897 | 2.799 | 2.897 | 45,584 | +0.03(+1.01%) |
Sep 23, 2019 | 2.915 | 2.915 | 2.811 | 2.869 | 29,347 | -0.05(-1.59%) |
Sep 20, 2019 | 2.874 | 2.915 | 2.770 | 2.915 | 64,883 | +0.05(+1.72%) |
Sep 19, 2019 | 2.811 | 2.897 | 2.811 | 2.866 | 59,011 | +0.05(+1.75%) |
Sep 18, 2019 | 2.764 | 2.874 | 2.764 | 2.816 | 37,965 | -0.02(-0.61%) |
Sep 17, 2019 | 2.961 | 2.961 | 2.498 | 2.834 | 164,849 | -0.13(-4.31%) |
Sep 16, 2019 | 3.013 | 3.013 | 2.894 | 2.961 | 85,439 | +0.00(+0.00%) |
Sep 13, 2019 | 2.996 | 2.996 | 2.770 | 2.961 | 53,839 | +0.02(+0.79%) |
Sep 12, 2019 | 2.944 | 3.002 | 2.863 | 2.938 | 144,511 | +0.02(+0.51%) |
Sep 11, 2019 | 2.886 | 2.927 | 2.719 | 2.923 | 99,972 | +0.08(+2.72%) |
Sep 10, 2019 | 2.857 | 2.886 | 2.770 | 2.846 | 59,594 | -0.01(-0.40%) |
Sep 09, 2019 | 2.840 | 2.857 | 2.724 | 2.857 | 60,843 | +0.03(+1.02%) |
Sep 06, 2019 | 2.771 | 2.828 | 2.713 | 2.828 | 25,813 | +0.06(+2.08%) |
Sep 05, 2019 | 2.828 | 2.828 | 2.719 | 2.771 | 38,321 | +0.00(+0.00%) |
Sep 04, 2019 | 2.748 | 2.814 | 2.748 | 2.771 | 71,703 | +0.03(+1.27%) |
Sep 03, 2019 | 2.667 | 2.759 | 2.667 | 2.736 | 125,324 | +0.12(+4.64%) |
Aug 30, 2019 | 2.534 | 2.615 | 2.534 | 2.615 | 31,183 | +0.05(+1.80%) |
Aug 29, 2019 | 2.499 | 2.580 | 2.499 | 2.569 | 66,482 | +0.04(+1.60%) |
Aug 28, 2019 | 2.425 | 2.528 | 2.425 | 2.528 | 10,793 | +0.08(+3.30%) |
Aug 27, 2019 | 2.451 | 2.460 | 2.413 | 2.447 | 36,847 | +0.00(+0.11%) |
Aug 26, 2019 | 2.401 | 2.447 | 2.401 | 2.445 | 22,270 | +0.06(+2.55%) |
Aug 23, 2019 | 2.470 | 2.488 | 2.355 | 2.384 | 24,254 | -0.10(-4.18%) |
Aug 22, 2019 | 2.505 | 2.540 | 2.378 | 2.488 | 29,304 | -0.05(-2.05%) |
Aug 21, 2019 | 2.557 | 2.557 | 2.326 | 2.540 | 62,769 | +0.02(+0.69%) |
Aug 20, 2019 | 2.528 | 2.528 | 2.422 | 2.522 | 33,358 | +0.02(+0.69%) |
Aug 19, 2019 | 2.557 | 2.574 | 2.413 | 2.505 | 43,194 | -0.03(-1.36%) |
Aug 16, 2019 | 2.557 | 2.557 | 2.481 | 2.540 | 37,767 | +0.05(+2.09%) |
Aug 15, 2019 | 2.436 | 2.580 | 2.436 | 2.488 | 93,624 | +0.09(+3.61%) |
Aug 14, 2019 | 2.384 | 2.436 | 2.338 | 2.401 | 152,666 | +0.03(+1.46%) |
Aug 13, 2019 | 2.280 | 2.424 | 2.234 | 2.367 | 158,705 | +0.15(+6.77%) |
Aug 12, 2019 | 2.222 | 2.234 | 2.205 | 2.217 | 22,367 | +0.01(+0.52%) |
Aug 09, 2019 | 2.199 | 2.205 | 2.159 | 2.205 | 27,892 | +0.05(+2.09%) |
Aug 08, 2019 | 2.178 | 2.263 | 2.147 | 2.160 | 63,287 | -0.01(-0.48%) |
Aug 07, 2019 | 2.183 | 2.183 | 2.113 | 2.170 | 6,910 | -0.02(-1.03%) |
Aug 06, 2019 | 2.042 | 2.193 | 2.042 | 2.193 | 18,682 | +0.06(+2.68%) |
Aug 05, 2019 | 2.222 | 2.222 | 1.951 | 2.136 | 60,420 | -0.09(-3.90%) |
Aug 02, 2019 | 2.170 | 2.222 | 2.124 | 2.222 | 38,806 | +0.10(+4.62%) |
Aug 01, 2019 | 2.176 | 2.188 | 2.124 | 2.124 | 56,922 | +0.00(+0.00%) |
Jul 31, 2019 | 2.113 | 2.193 | 2.055 | 2.124 | 41,320 | +0.01(+0.55%) |
Jul 30, 2019 | 2.078 | 2.118 | 2.026 | 2.113 | 35,386 | +0.03(+1.66%) |
Jul 29, 2019 | 1.939 | 2.222 | 1.927 | 2.078 | 220,262 | +0.14(+7.14%) |
Jul 26, 2019 | 1.934 | 2.003 | 1.876 | 1.939 | 21,828 | +0.03(+1.82%) |
Jul 25, 2019 | 1.911 | 1.928 | 1.905 | 1.905 | 855 | +0.01(+0.61%) |
Jul 24, 2019 | 1.911 | 1.916 | 1.876 | 1.893 | 10,493 | +0.02(+0.92%) |
Jul 23, 2019 | 1.837 | 1.924 | 1.746 | 1.876 | 8,398 | -0.05(-2.40%) |
Jul 22, 2019 | 1.928 | 1.934 | 1.859 | 1.922 | 7,560 | -0.01(-0.30%) |
Jul 19, 2019 | 1.893 | 1.928 | 1.807 | 1.928 | 11,780 | +0.08(+4.05%) |
Jul 18, 2019 | 1.888 | 1.905 | 1.781 | 1.853 | 5,275 | -0.06(-3.02%) |
Jul 17, 2019 | 1.870 | 1.911 | 1.789 | 1.911 | 101,917 | +0.17(+9.97%) |
Jul 16, 2019 | 1.833 | 1.833 | 1.737 | 1.737 | 2,782 | -0.06(-3.22%) |
Jul 15, 2019 | 1.818 | 1.857 | 1.795 | 1.795 | 8,461 | -0.02(-0.96%) |
Jul 12, 2019 | 1.743 | 1.864 | 1.732 | 1.812 | 34,995 | +0.07(+3.97%) |
Jul 11, 2019 | 1.743 | 1.749 | 1.732 | 1.743 | 4,466 | -0.03(-1.63%) |
Jul 10, 2019 | 1.743 | 1.812 | 1.737 | 1.772 | 5,093 | +0.03(+1.99%) |
Jul 09, 2019 | 1.792 | 1.792 | 1.737 | 1.737 | 2,259 | -0.03(-1.95%) |
Jul 08, 2019 | 1.732 | 1.818 | 1.732 | 1.772 | 7,425 | +0.02(+1.32%) |
Jul 05, 2019 | 1.737 | 1.749 | 1.732 | 1.749 | 1,905 | +0.02(+1.00%) |
Jul 03, 2019 | 1.801 | 1.801 | 1.732 | 1.732 | 2,078 | +0.00(+0.00%) |
Jul 02, 2019 | 1.761 | 1.812 | 1.732 | 1.732 | 1,968 | -0.07(-3.85%) |